KissMeData/204610/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	201900	370107331	1695	1695	1695	1695	5020
3	20250403	201800	370107331	1695	1695	1695	1695	0
4	20250403	201700	370107331	1695	1695	1695	1695	0
5	20250403	201600	370107331	1695	1695	1695	1695	0
6	20250403	201500	370107331	1695	1695	1695	1695	0
7	20250403	201400	370107331	1695	1695	1695	1695	0
8	20250403	201300	370107331	1695	1695	1695	1695	0
9	20250403	201200	370107331	1695	1695	1695	1695	0
10	20250403	201100	370107331	1695	1695	1695	1695	0
11	20250403	201000	370107331	1695	1695	1695	1695	0
12	20250403	200900	370107331	1695	1695	1695	1695	0
13	20250403	200800	370107331	1695	1695	1695	1695	0
14	20250403	200700	370107331	1695	1695	1695	1695	0
15	20250403	200600	370107331	1695	1695	1695	1695	0
16	20250403	200500	370107331	1695	1695	1695	1695	0
17	20250403	200400	370107331	1695	1695	1695	1695	0
18	20250403	200300	370107331	1695	1695	1695	1695	0
19	20250403	200200	370107331	1695	1695	1695	1695	0
20	20250403	200100	370107331	1695	1695	1695	1695	0
21	20250403	200000	370107331	1695	1695	1695	1695	0
22	20250403	195900	370107331	1695	1695	1695	1695	0
23	20250403	195800	370107331	1695	1695	1695	1695	0
24	20250403	195700	370107331	1695	1695	1695	1695	0
25	20250403	195600	370107331	1695	1695	1695	1695	0
26	20250403	195500	370107331	1695	1695	1695	1695	0
27	20250403	195400	370107331	1695	1695	1695	1695	0
28	20250403	195300	370107331	1695	1695	1695	1695	0
29	20250403	195200	370107331	1695	1695	1695	1695	0
30	20250403	195100	370107331	1695	1695	1695	1695	0
31	20250403	195000	370107331	1695	1695	1695	1695	0
32	20250403	194900	370107331	1695	1695	1695	1695	5020
33	20250403	194800	370107331	1695	1695	1695	1695	0
34	20250403	194700	370107331	1695	1695	1695	1695	0
35	20250403	194600	370107331	1695	1695	1695	1695	0
36	20250403	194500	370107331	1695	1695	1695	1695	0
37	20250403	194400	370107331	1695	1695	1695	1695	0
38	20250403	194300	370107331	1695	1695	1695	1695	0
39	20250403	194200	370107331	1695	1695	1695	1695	0
40	20250403	194100	370107331	1695	1695	1695	1695	0
41	20250403	194000	370107331	1695	1695	1695	1695	0
42	20250403	193900	370107331	1695	1695	1695	1695	0
43	20250403	193800	370107331	1695	1695	1695	1695	0
44	20250403	193700	370107331	1695	1695	1695	1695	0
45	20250403	193600	370107331	1695	1695	1695	1695	0
46	20250403	193500	370107331	1695	1695	1695	1695	0
47	20250403	193400	370107331	1695	1695	1695	1695	0
48	20250403	193300	370107331	1695	1695	1695	1695	0
49	20250403	193200	370107331	1695	1695	1695	1695	0
50	20250403	193100	370107331	1695	1695	1695	1695	0
51	20250403	193000	370107331	1695	1695	1695	1695	0
52	20250403	192900	370107331	1695	1695	1695	1695	0
53	20250403	192800	370107331	1695	1695	1695	1695	0
54	20250403	192700	370107331	1695	1695	1695	1695	0
55	20250403	192600	370107331	1695	1695	1695	1695	0
56	20250403	192500	370107331	1695	1695	1695	1695	0
57	20250403	192400	370107331	1695	1695	1695	1695	0
58	20250403	192300	370107331	1695	1695	1695	1695	0
59	20250403	192200	370107331	1695	1695	1695	1695	0
60	20250403	192100	370107331	1695	1695	1695	1695	0
61	20250403	192000	370107331	1695	1695	1695	1695	0
62	20250403	191900	370107331	1695	1695	1695	1695	5020
63	20250403	191800	370107331	1695	1695	1695	1695	0
64	20250403	191700	370107331	1695	1695	1695	1695	0
65	20250403	191600	370107331	1695	1695	1695	1695	0
66	20250403	191500	370107331	1695	1695	1695	1695	0
67	20250403	191400	370107331	1695	1695	1695	1695	0
68	20250403	191300	370107331	1695	1695	1695	1695	0
69	20250403	191200	370107331	1695	1695	1695	1695	0
70	20250403	191100	370107331	1695	1695	1695	1695	0
71	20250403	191000	370107331	1695	1695	1695	1695	0
72	20250403	190900	370107331	1695	1695	1695	1695	0
73	20250403	190800	370107331	1695	1695	1695	1695	0
74	20250403	190700	370107331	1695	1695	1695	1695	0
75	20250403	190600	370107331	1695	1695	1695	1695	0
76	20250403	190500	370107331	1695	1695	1695	1695	0
77	20250403	190400	370107331	1695	1695	1695	1695	0
78	20250403	190300	370107331	1695	1695	1695	1695	0
79	20250403	190200	370107331	1695	1695	1695	1695	0
80	20250403	190100	370107331	1695	1695	1695	1695	0
81	20250403	190000	370107331	1695	1695	1695	1695	0
82	20250403	185900	370107331	1695	1695	1695	1695	0
83	20250403	185800	370107331	1695	1695	1695	1695	0
84	20250403	185700	370107331	1695	1695	1695	1695	0
85	20250403	185600	370107331	1695	1695	1695	1695	0
86	20250403	185500	370107331	1695	1695	1695	1695	0
87	20250403	185400	370107331	1695	1695	1695	1695	0
88	20250403	185300	370107331	1695	1695	1695	1695	0
89	20250403	185200	370107331	1695	1695	1695	1695	0
90	20250403	185100	370107331	1695	1695	1695	1695	0
91	20250403	185000	370107331	1695	1695	1695	1695	0
92	20250403	184900	370107331	1695	1695	1695	1695	5020
93	20250403	184800	370107331	1695	1695	1695	1695	0
94	20250403	184700	370107331	1695	1695	1695	1695	0
95	20250403	184600	370107331	1695	1695	1695	1695	0
96	20250403	184500	370107331	1695	1695	1695	1695	0
97	20250403	184400	370107331	1695	1695	1695	1695	0
98	20250403	184300	370107331	1695	1695	1695	1695	0
99	20250403	184200	370107331	1695	1695	1695	1695	0
100	20250403	184100	370107331	1695	1695	1695	1695	0
101	20250403	184000	370107331	1695	1695	1695	1695	0
102	20250403	183900	370107331	1695	1695	1695	1695	0
103	20250403	183800	370107331	1695	1695	1695	1695	0
104	20250403	183700	370107331	1695	1695	1695	1695	0
105	20250403	183600	370107331	1695	1695	1695	1695	0
106	20250403	183500	370107331	1695	1695	1695	1695	0
107	20250403	183400	370107331	1695	1695	1695	1695	0
108	20250403	183300	370107331	1695	1695	1695	1695	0
109	20250403	183200	370107331	1695	1695	1695	1695	0
110	20250403	183100	370107331	1695	1695	1695	1695	0
111	20250403	183000	370107331	1695	1695	1695	1695	0
112	20250403	182900	370107331	1695	1695	1695	1695	0
113	20250403	182800	370107331	1695	1695	1695	1695	0
114	20250403	182700	370107331	1695	1695	1695	1695	0
115	20250403	182600	370107331	1695	1695	1695	1695	0
116	20250403	182500	370107331	1695	1695	1695	1695	0
117	20250403	182400	370107331	1695	1695	1695	1695	0
118	20250403	182300	370107331	1695	1695	1695	1695	0
119	20250403	182200	370107331	1695	1695	1695	1695	0
120	20250403	182100	370107331	1695	1695	1695	1695	0
121	20250403	182000	370107331	1695	1695	1695	1695	0
122	20250403	181900	370107331	1695	1695	1695	1695	5020
123	20250403	181800	370107331	1695	1695	1695	1695	0
124	20250403	181700	370107331	1695	1695	1695	1695	0
125	20250403	181600	370107331	1695	1695	1695	1695	0
126	20250403	181500	370107331	1695	1695	1695	1695	0
127	20250403	181400	370107331	1695	1695	1695	1695	0
128	20250403	181300	370107331	1695	1695	1695	1695	0
129	20250403	181200	370107331	1695	1695	1695	1695	0
130	20250403	181100	370107331	1695	1695	1695	1695	0
131	20250403	181000	370107331	1695	1695	1695	1695	0
132	20250403	180900	370107331	1695	1695	1695	1695	0
133	20250403	180800	370107331	1695	1695	1695	1695	0
134	20250403	180700	370107331	1695	1695	1695	1695	0
135	20250403	180600	370107331	1695	1695	1695	1695	0
136	20250403	180500	370107331	1695	1695	1695	1695	0
137	20250403	180400	370107331	1695	1695	1695	1695	0
138	20250403	180300	370107331	1695	1695	1695	1695	0
139	20250403	180200	370107331	1695	1695	1695	1695	0
140	20250403	180100	370107331	1695	1695	1695	1695	0
141	20250403	180000	370107331	1695	1695	1695	1695	0
142	20250403	175900	370107331	1695	1695	1695	1695	0
143	20250403	175800	370107331	1695	1695	1695	1695	0
144	20250403	175700	370107331	1695	1695	1695	1695	0
145	20250403	175600	370107331	1695	1695	1695	1695	0
146	20250403	175500	370107331	1695	1695	1695	1695	0
147	20250403	175400	370107331	1695	1695	1695	1695	0
148	20250403	175300	370107331	1695	1695	1695	1695	0
149	20250403	175200	370107331	1695	1695	1695	1695	0
150	20250403	175100	370107331	1695	1695	1695	1695	0
151	20250403	175000	370107331	1695	1695	1695	1695	0
152	20250403	174900	370107331	1695	1695	1695	1695	5020
153	20250403	174800	370107331	1695	1695	1695	1695	0
154	20250403	174700	370107331	1695	1695	1695	1695	0
155	20250403	174600	370107331	1695	1695	1695	1695	0
156	20250403	174500	370107331	1695	1695	1695	1695	0
157	20250403	174400	370107331	1695	1695	1695	1695	0
158	20250403	174300	370107331	1695	1695	1695	1695	0
159	20250403	174200	370107331	1695	1695	1695	1695	0
160	20250403	174100	370107331	1695	1695	1695	1695	0
161	20250403	174000	370107331	1695	1695	1695	1695	0
162	20250403	173900	370107331	1695	1695	1695	1695	0
163	20250403	173800	370107331	1695	1695	1695	1695	0
164	20250403	173700	370107331	1695	1695	1695	1695	0
165	20250403	173600	370107331	1695	1695	1695	1695	0
166	20250403	173500	370107331	1695	1695	1695	1695	0
167	20250403	173400	370107331	1695	1695	1695	1695	0
168	20250403	173300	370107331	1695	1695	1695	1695	0
169	20250403	173200	370107331	1695	1695	1695	1695	0
170	20250403	173100	370107331	1695	1695	1695	1695	0
171	20250403	173000	370107331	1695	1695	1695	1695	0
172	20250403	172900	370107331	1695	1695	1695	1695	0
173	20250403	172800	370107331	1695	1695	1695	1695	0
174	20250403	172700	370107331	1695	1695	1695	1695	0
175	20250403	172600	370107331	1695	1695	1695	1695	0
176	20250403	172500	370107331	1695	1695	1695	1695	0
177	20250403	172400	370107331	1695	1695	1695	1695	0
178	20250403	172300	370107331	1695	1695	1695	1695	0
179	20250403	172200	370107331	1695	1695	1695	1695	0
180	20250403	172100	370107331	1695	1695	1695	1695	0
181	20250403	172000	370107331	1695	1695	1695	1695	0
182	20250403	171900	370107331	1695	1695	1695	1695	5020
183	20250403	171800	370107331	1695	1695	1695	1695	0
184	20250403	171700	370107331	1695	1695	1695	1695	0
185	20250403	171600	370107331	1695	1695	1695	1695	0
186	20250403	171500	370107331	1695	1695	1695	1695	0
187	20250403	171400	370107331	1695	1695	1695	1695	0
188	20250403	171300	370107331	1695	1695	1695	1695	0
189	20250403	171200	370107331	1695	1695	1695	1695	0
190	20250403	171100	370107331	1695	1695	1695	1695	0
191	20250403	171000	370107331	1695	1695	1695	1695	0
192	20250403	170900	370107331	1695	1695	1695	1695	0
193	20250403	170800	370107331	1695	1695	1695	1695	0
194	20250403	170700	370107331	1695	1695	1695	1695	0
195	20250403	170600	370107331	1695	1695	1695	1695	0
196	20250403	170500	370107331	1695	1695	1695	1695	0
197	20250403	170400	370107331	1695	1695	1695	1695	0
198	20250403	170300	370107331	1695	1695	1695	1695	0
199	20250403	170200	370107331	1695	1695	1695	1695	0
200	20250403	170100	370107331	1695	1695	1695	1695	0
201	20250403	170000	370107331	1695	1695	1695	1695	0
202	20250403	165900	370107331	1695	1695	1695	1695	0
203	20250403	165800	370107331	1695	1695	1695	1695	0
204	20250403	165700	370107331	1695	1695	1695	1695	0
205	20250403	165600	370107331	1695	1695	1695	1695	0
206	20250403	165500	370107331	1695	1695	1695	1695	0
207	20250403	165400	370107331	1695	1695	1695	1695	0
208	20250403	165300	370107331	1695	1695	1695	1695	0
209	20250403	165200	370107331	1695	1695	1695	1695	0
210	20250403	165100	370107331	1695	1695	1695	1695	0
211	20250403	165000	370107331	1695	1695	1695	1695	0
212	20250403	164900	370107331	1695	1695	1695	1695	5020
213	20250403	164800	370107331	1695	1695	1695	1695	0
214	20250403	164700	370107331	1695	1695	1695	1695	0
215	20250403	164600	370107331	1695	1695	1695	1695	0
216	20250403	164500	370107331	1695	1695	1695	1695	0
217	20250403	164400	370107331	1695	1695	1695	1695	0
218	20250403	164300	370107331	1695	1695	1695	1695	0
219	20250403	164200	370107331	1695	1695	1695	1695	0
220	20250403	164100	370107331	1695	1695	1695	1695	0
221	20250403	164000	370107331	1695	1695	1695	1695	0
222	20250403	163900	370107331	1695	1695	1695	1695	0
223	20250403	163800	370107331	1695	1695	1695	1695	0
224	20250403	163700	370107331	1695	1695	1695	1695	0
225	20250403	163600	370107331	1695	1695	1695	1695	0
226	20250403	163500	370107331	1695	1695	1695	1695	0
227	20250403	163400	370107331	1695	1695	1695	1695	0
228	20250403	163300	370107331	1695	1695	1695	1695	0
229	20250403	163200	370107331	1695	1695	1695	1695	0
230	20250403	163100	370107331	1695	1695	1695	1695	0
231	20250403	163000	370107331	1695	1695	1695	1695	0
232	20250403	162900	370107331	1695	1695	1695	1695	0
233	20250403	162800	370107331	1695	1695	1695	1695	0
234	20250403	162700	370107331	1695	1695	1695	1695	0
235	20250403	162600	370107331	1695	1695	1695	1695	0
236	20250403	162500	370107331	1695	1695	1695	1695	0
237	20250403	162400	370107331	1695	1695	1695	1695	0
238	20250403	162300	370107331	1695	1695	1695	1695	0
239	20250403	162200	370107331	1695	1695	1695	1695	0
240	20250403	162100	370107331	1695	1695	1695	1695	0
241	20250403	162000	370107331	1695	1695	1695	1695	0
242	20250403	161900	370107331	1695	1695	1695	1695	5020
243	20250403	161800	370107331	1695	1695	1695	1695	0
244	20250403	161700	370107331	1695	1695	1695	1695	0
245	20250403	161600	370107331	1695	1695	1695	1695	0
246	20250403	161500	370107331	1695	1695	1695	1695	0
247	20250403	161400	370107331	1695	1695	1695	1695	0
248	20250403	161300	370107331	1695	1695	1695	1695	0
249	20250403	161200	370107331	1695	1695	1695	1695	0
250	20250403	161100	370107331	1695	1695	1695	1695	0
251	20250403	161000	370107331	1695	1695	1695	1695	0
252	20250403	160900	370107331	1695	1695	1695	1695	0
253	20250403	160800	370107331	1695	1695	1695	1695	0
254	20250403	160700	370107331	1695	1695	1695	1695	0
255	20250403	160600	370107331	1695	1695	1695	1695	0
256	20250403	160500	370107331	1695	1695	1695	1695	0
257	20250403	160400	370107331	1695	1695	1695	1695	0
258	20250403	160300	370107331	1695	1695	1695	1695	0
259	20250403	160200	370107331	1695	1695	1695	1695	0
260	20250403	160100	370107331	1695	1695	1695	1695	0
261	20250403	160000	370107331	1695	1695	1695	1695	0
262	20250403	155900	370107331	1695	1695	1695	1695	0
263	20250403	155800	370107331	1695	1695	1695	1695	0
264	20250403	155700	370107331	1695	1695	1695	1695	0
265	20250403	155600	370107331	1695	1695	1695	1695	0
266	20250403	155500	370107331	1695	1695	1695	1695	0
267	20250403	155400	370107331	1695	1695	1695	1695	0
268	20250403	155300	370107331	1695	1695	1695	1695	0
269	20250403	155200	370107331	1695	1695	1695	1695	0
270	20250403	155100	370107331	1695	1695	1695	1695	0
271	20250403	155000	370107331	1695	1695	1695	1695	0
272	20250403	154900	370107331	1695	1695	1695	1695	5020
273	20250403	154800	370107331	1695	1695	1695	1695	0
274	20250403	154700	370107331	1695	1695	1695	1695	0
275	20250403	154600	370107331	1695	1695	1695	1695	0
276	20250403	154500	370107331	1695	1695	1695	1695	0
277	20250403	154400	370107331	1695	1695	1695	1695	0
278	20250403	154300	370107331	1695	1695	1695	1695	0
279	20250403	154200	370107331	1695	1695	1695	1695	0
280	20250403	154100	370107331	1695	1695	1695	1695	0
281	20250403	154000	370107331	1695	1695	1695	1695	0
282	20250403	153900	370107331	1695	1695	1695	1695	0
283	20250403	153800	370107331	1695	1695	1695	1695	0
284	20250403	153700	370107331	1695	1695	1695	1695	0
285	20250403	153600	370107331	1695	1695	1695	1695	0
286	20250403	153500	370107331	1695	1695	1695	1695	0
287	20250403	153400	370107331	1695	1695	1695	1695	0
288	20250403	153300	370107331	1695	1695	1695	1695	0
289	20250403	153200	370107331	1695	1695	1695	1695	0
290	20250403	153100	370107331	1695	1695	1695	1695	0
291	20250403	153000	370107331	1695	1695	1695	1695	5020
292	20250403	152900	361598431	1683	1683	1683	1683	0
293	20250403	152800	361598431	1683	1683	1683	1683	0
294	20250403	152700	361598431	1683	1683	1683	1683	0
295	20250403	152600	361598431	1683	1683	1683	1683	0
296	20250403	152500	361598431	1683	1683	1683	1683	0
297	20250403	152400	361598431	1683	1683	1683	1683	0
298	20250403	152300	361598431	1683	1683	1683	1683	0
299	20250403	152200	361598431	1683	1683	1683	1683	0
300	20250403	152100	361598431	1683	1683	1683	1683	0
301	20250403	152000	361598431	1683	1683	1683	1683	0
302	20250403	151900	361598431	1683	1683	1683	1683	261
303	20250403	151800	361159168	1683	1683	1683	1683	95
304	20250403	151700	360999283	1688	1688	1688	1688	594
305	20250403	151600	359996611	1683	1683	1683	1683	0
306	20250403	151500	359996611	1683	1682	1683	1682	652
307	20250403	151400	358899477	1682	1683	1683	1682	2021
308	20250403	151300	355499316	1683	1691	1691	1683	862
309	20250403	151200	354048562	1694	1694	1694	1694	0
310	20250403	151100	354048562	1694	1694	1694	1694	0
311	20250403	151000	354048562	1694	1694	1694	1694	0
312	20250403	150900	354048562	1694	1694	1694	1694	0
313	20250403	150800	354048562	1694	1694	1694	1694	0
314	20250403	150700	354048562	1694	1694	1694	1694	0
315	20250403	150600	354048562	1694	1683	1695	1683	4274
316	20250403	150500	346804606	1695	1695	1695	1695	9
317	20250403	150400	346789351	1695	1695	1695	1695	0
318	20250403	150300	346789351	1695	1690	1695	1690	255
319	20250403	150200	346357916	1682	1680	1682	1680	1622
320	20250403	150100	343632230	1679	1680	1680	1679	255
321	20250403	150000	343204030	1679	1679	1679	1679	544
322	20250403	145900	342290654	1677	1677	1677	1677	800
323	20250403	145800	340949054	1678	1679	1679	1678	4110
324	20250403	145700	334051395	1680	1683	1683	1680	4051
325	20250403	145600	327243650	1684	1684	1684	1684	0
326	20250403	145500	327243650	1684	1683	1684	1683	188
327	20250403	145400	326927244	1683	1685	1685	1683	1783
328	20250403	145300	323924714	1685	1685	1685	1685	164
329	20250403	145200	323648374	1689	1689	1689	1689	0
330	20250403	145100	323648374	1689	1689	1689	1689	100
331	20250403	145000	323479474	1686	1688	1688	1686	2073
332	20250403	144900	319983063	1688	1688	1688	1688	0
333	20250403	144800	319983063	1688	1689	1689	1688	1708
334	20250403	144700	317099330	1689	1689	1689	1689	24
335	20250403	144600	317058794	1694	1694	1694	1694	0
336	20250403	144500	317058794	1694	1694	1694	1694	5
337	20250403	144400	317050324	1689	1689	1689	1689	0
338	20250403	144300	317050324	1689	1689	1689	1689	182
339	20250403	144200	316742926	1689	1689	1689	1689	0
340	20250403	144100	316742926	1689	1689	1689	1689	0
341	20250403	144000	316742926	1689	1689	1689	1689	1274
342	20250403	143900	314591140	1689	1689	1689	1689	250
343	20250403	143800	314168890	1689	1689	1689	1689	0
344	20250403	143700	314168890	1689	1698	1698	1689	1056
345	20250403	143600	312385197	1689	1689	1689	1689	186
346	20250403	143500	312071043	1690	1694	1694	1690	6369
347	20250403	143400	301304520	1694	1695	1695	1694	1199
348	20250403	143300	299273215	1704	1704	1704	1704	1
349	20250403	143200	299271511	1710	1710	1710	1710	0
350	20250403	143100	299271511	1710	1710	1710	1710	0
351	20250403	143000	299271511	1710	1710	1710	1710	0
352	20250403	142900	299271511	1710	1710	1710	1710	0
353	20250403	142800	299271511	1710	1710	1710	1710	0
354	20250403	142700	299271511	1710	1710	1710	1710	0
355	20250403	142600	299271511	1710	1710	1710	1710	0
356	20250403	142500	299271511	1710	1710	1710	1710	0
357	20250403	142400	299271511	1710	1710	1710	1710	0
358	20250403	142300	299271511	1710	1710	1710	1710	0
359	20250403	142200	299271511	1710	1710	1710	1710	0
360	20250403	142100	299271511	1710	1710	1710	1710	0
361	20250403	142000	299271511	1710	1710	1710	1710	0
362	20250403	141900	299271511	1710	1710	1710	1710	0
363	20250403	141800	299271511	1710	1710	1710	1710	0
364	20250403	141700	299271511	1710	1710	1710	1710	0
365	20250403	141600	299271511	1710	1710	1710	1710	0
366	20250403	141500	299271511	1710	1710	1710	1710	60
367	20250403	141400	299168911	1712	1712	1712	1712	0
368	20250403	141300	299168911	1712	1712	1712	1712	0
369	20250403	141200	299168911	1712	1712	1712	1712	0
370	20250403	141100	299168911	1712	1707	1712	1707	3000
371	20250403	141000	294042415	1712	1712	1712	1712	0
372	20250403	140900	294042415	1712	1702	1712	1702	3000
373	20250403	140800	288919485	1702	1696	1702	1696	5000
374	20250403	140700	280420010	1691	1691	1691	1691	0
375	20250403	140600	280420010	1691	1691	1691	1691	2
376	20250403	140500	280416628	1691	1693	1693	1691	3049
377	20250403	140400	275260365	1696	1696	1696	1696	100
378	20250403	140300	275090765	1697	1696	1697	1696	200
379	20250403	140200	274751370	1695	1695	1695	1695	0
380	20250403	140100	274751370	1695	1695	1695	1695	0
381	20250403	140000	274751370	1695	1698	1698	1695	607
382	20250403	135900	273722500	1691	1691	1691	1691	0
383	20250403	135800	273722500	1691	1691	1691	1691	0
384	20250403	135700	273722500	1691	1691	1691	1691	0
385	20250403	135600	273722500	1691	1691	1691	1691	0
386	20250403	135500	273722500	1691	1698	1698	1691	15221
387	20250403	135400	247945395	1700	1700	1700	1700	0
388	20250403	135300	247945395	1700	1700	1700	1700	0
389	20250403	135200	247945395	1700	1700	1700	1700	0
390	20250403	135100	247945395	1700	1698	1700	1698	110
391	20250403	135000	247758595	1698	1699	1699	1698	1091
392	20250403	134900	245905977	1700	1700	1700	1700	0
393	20250403	134800	245905977	1700	1700	1700	1700	0
394	20250403	134700	245905977	1700	1699	1700	1699	20
395	20250403	134600	245871996	1699	1699	1699	1699	0
396	20250403	134500	245871996	1699	1699	1699	1699	0
397	20250403	134400	245871996	1699	1699	1699	1699	0
398	20250403	134300	245871996	1699	1699	1699	1699	0
399	20250403	134200	245871996	1699	1699	1699	1699	0
400	20250403	134100	245871996	1699	1699	1699	1699	0
401	20250403	134000	245871996	1699	1698	1699	1698	2
402	20250403	133900	245868599	1700	1700	1700	1700	0
403	20250403	133800	245868599	1700	1700	1700	1700	5
404	20250403	133700	245860099	1700	1700	1700	1700	3
405	20250403	133600	245854999	1698	1698	1698	1698	18
406	20250403	133500	245824435	1698	1698	1698	1698	0
407	20250403	133400	245824435	1698	1698	1698	1698	0
408	20250403	133300	245824435	1698	1698	1698	1698	0
409	20250403	133200	245824435	1698	1698	1698	1698	25
410	20250403	133100	245781985	1696	1696	1696	1696	0
411	20250403	133000	245781985	1696	1696	1696	1696	0
412	20250403	132900	245781985	1696	1696	1696	1696	0
413	20250403	132800	245781985	1696	1697	1697	1696	3
414	20250403	132700	245776895	1698	1698	1698	1698	0
415	20250403	132600	245776895	1698	1698	1698	1698	0
416	20250403	132500	245776895	1698	1698	1698	1698	0
417	20250403	132400	245776895	1698	1698	1698	1698	0
418	20250403	132300	245776895	1698	1698	1698	1698	69
419	20250403	132200	245659733	1698	1698	1698	1698	0
420	20250403	132100	245659733	1698	1698	1698	1698	0
421	20250403	132000	245659733	1698	1698	1698	1698	33
422	20250403	131900	245603699	1696	1696	1696	1696	752
423	20250403	131800	244328307	1699	1699	1699	1699	0
424	20250403	131700	244328307	1699	1697	1699	1696	1582
425	20250403	131600	241644914	1699	1699	1699	1699	100
426	20250403	131500	241475014	1699	1699	1699	1699	88
427	20250403	131400	241325502	1699	1699	1699	1699	0
428	20250403	131300	241325502	1699	1699	1699	1699	110
429	20250403	131200	241138612	1699	1699	1699	1699	0
430	20250403	131100	241138612	1699	1699	1699	1699	0
431	20250403	131000	241138612	1699	1699	1699	1699	0
432	20250403	130900	241138612	1699	1699	1699	1699	0
433	20250403	130800	241138612	1699	1699	1699	1699	86
434	20250403	130700	240992498	1698	1698	1698	1698	318
435	20250403	130600	240452534	1698	1698	1698	1698	19
436	20250403	130500	240420272	1696	1696	1696	1696	0
437	20250403	130400	240420272	1696	1696	1696	1696	57
438	20250403	130300	240323600	1695	1695	1695	1695	0
439	20250403	130200	240323600	1695	1695	1695	1695	0
440	20250403	130100	240323600	1695	1695	1695	1695	0
441	20250403	130000	240323600	1695	1695	1695	1695	0
442	20250403	125900	240323600	1695	1695	1695	1695	0
443	20250403	125800	240323600	1695	1695	1695	1695	13
444	20250403	125700	240301565	1695	1698	1698	1695	1025
445	20250403	125600	238564115	1696	1696	1696	1696	68
446	20250403	125500	238448787	1696	1696	1696	1696	0
447	20250403	125400	238448787	1696	1696	1696	1696	0
448	20250403	125300	238448787	1696	1696	1696	1696	0
449	20250403	125200	238448787	1696	1696	1696	1696	107
450	20250403	125100	238267315	1699	1699	1699	1699	100
451	20250403	125000	238097415	1697	1697	1697	1697	51
452	20250403	124900	238010868	1698	1698	1698	1698	0
453	20250403	124800	238010868	1698	1699	1699	1698	1002
454	20250403	124700	236308472	1699	1699	1699	1699	0
455	20250403	124600	236308472	1699	1699	1699	1699	1
456	20250403	124500	236306773	1696	1696	1696	1696	508
457	20250403	124400	235445205	1696	1696	1696	1696	0
458	20250403	124300	235445205	1696	1696	1696	1696	0
459	20250403	124200	235445205	1696	1696	1696	1696	0
460	20250403	124100	235445205	1696	1696	1696	1696	0
461	20250403	124000	235445205	1696	1696	1696	1696	14
462	20250403	123900	235421461	1696	1696	1696	1696	0
463	20250403	123800	235421461	1696	1696	1696	1696	0
464	20250403	123700	235421461	1696	1697	1697	1696	356
465	20250403	123600	234817545	1700	1700	1700	1700	10
466	20250403	123500	234800545	1700	1700	1700	1700	0
467	20250403	123400	234800545	1700	1700	1700	1700	0
468	20250403	123300	234800545	1700	1700	1700	1700	0
469	20250403	123200	234800545	1700	1700	1700	1700	5
470	20250403	123100	234792045	1700	1700	1700	1700	304
471	20250403	123000	234275245	1700	1700	1700	1700	0
472	20250403	122900	234275245	1700	1700	1700	1700	0
473	20250403	122800	234275245	1700	1700	1700	1700	0
474	20250403	122700	234275245	1700	1700	1700	1700	0
475	20250403	122600	234275245	1700	1703	1703	1700	3147
476	20250403	122500	228923659	1701	1701	1701	1701	0
477	20250403	122400	228923659	1701	1703	1703	1701	217
478	20250403	122300	228554110	1701	1701	1701	1701	0
479	20250403	122200	228554110	1701	1701	1701	1701	0
480	20250403	122100	228554110	1701	1701	1701	1701	0
481	20250403	122000	228554110	1701	1701	1701	1701	0
482	20250403	121900	228554110	1701	1701	1701	1701	0
483	20250403	121800	228554110	1701	1701	1701	1701	0
484	20250403	121700	228554110	1701	1701	1701	1701	0
485	20250403	121600	228554110	1701	1701	1701	1701	702
486	20250403	121500	227360008	1701	1701	1701	1701	0
487	20250403	121400	227360008	1701	1701	1701	1701	0
488	20250403	121300	227360008	1701	1701	1701	1701	0
489	20250403	121200	227360008	1701	1701	1701	1701	250
490	20250403	121100	226934758	1701	1701	1701	1701	0
491	20250403	121000	226934758	1701	1701	1701	1701	0
492	20250403	120900	226934758	1701	1701	1701	1701	0
493	20250403	120800	226934758	1701	1701	1701	1701	0
494	20250403	120700	226934758	1701	1701	1701	1701	1
495	20250403	120600	226933057	1700	1700	1700	1700	0
496	20250403	120500	226933057	1700	1700	1700	1700	0
497	20250403	120400	226933057	1700	1700	1700	1700	0
498	20250403	120300	226933057	1700	1700	1700	1700	0
499	20250403	120200	226933057	1700	1700	1700	1700	1586
500	20250403	120100	224236857	1700	1703	1703	1700	9236
501	20250403	120000	208524820	1702	1702	1702	1702	0
502	20250403	115900	208524820	1702	1702	1702	1702	0
503	20250403	115800	208524820	1702	1702	1702	1702	0
504	20250403	115700	208524820	1702	1702	1702	1702	0
505	20250403	115600	208524820	1702	1702	1702	1702	0
506	20250403	115500	208524820	1702	1702	1702	1702	0
507	20250403	115400	208524820	1702	1702	1702	1702	0
508	20250403	115300	208524820	1702	1702	1702	1702	0
509	20250403	115200	208524820	1702	1702	1702	1702	0
510	20250403	115100	208524820	1702	1702	1702	1702	0
511	20250403	115000	208524820	1702	1702	1702	1702	0
512	20250403	114900	208524820	1702	1702	1702	1702	0
513	20250403	114800	208524820	1702	1702	1702	1702	0
514	20250403	114700	208524820	1702	1702	1702	1702	0
515	20250403	114600	208524820	1702	1702	1702	1702	0
516	20250403	114500	208524820	1702	1704	1704	1702	2460
517	20250403	114400	204337383	1708	1708	1708	1708	5
518	20250403	114300	204328843	1709	1709	1709	1709	2
519	20250403	114200	204325425	1709	1709	1709	1709	3
520	20250403	114100	204320298	1703	1703	1703	1703	75
521	20250403	114000	204192573	1709	1709	1709	1709	0
522	20250403	113900	204192573	1709	1709	1709	1709	0
523	20250403	113800	204192573	1709	1709	1709	1709	0
524	20250403	113700	204192573	1709	1709	1709	1709	4
525	20250403	113600	204185737	1702	1702	1702	1702	0
526	20250403	113500	204185737	1702	1702	1702	1702	0
527	20250403	113400	204185737	1702	1702	1702	1702	0
528	20250403	113300	204185737	1702	1702	1702	1702	0
529	20250403	113200	204185737	1702	1702	1702	1702	0
530	20250403	113100	204185737	1702	1702	1702	1702	0
531	20250403	113000	204185737	1702	1702	1702	1702	1
532	20250403	112900	204184035	1702	1702	1702	1702	0
533	20250403	112800	204184035	1702	1703	1703	1702	265
534	20250403	112700	203732991	1702	1702	1702	1702	0
535	20250403	112600	203732991	1702	1702	1702	1702	0
536	20250403	112500	203732991	1702	1702	1702	1702	0
537	20250403	112400	203732991	1702	1702	1702	1702	0
538	20250403	112300	203732991	1702	1706	1706	1702	5
539	20250403	112200	203724471	1710	1710	1710	1701	739
540	20250403	112100	202461132	1709	1708	1709	1708	837
541	20250403	112000	201031180	1700	1700	1700	1700	100
542	20250403	111900	200861180	1700	1700	1700	1700	0
543	20250403	111800	200861180	1700	1700	1700	1700	1
544	20250403	111700	200859480	1705	1705	1705	1705	583
545	20250403	111600	199865465	1705	1706	1706	1705	705
546	20250403	111500	198663435	1706	1706	1706	1706	0
547	20250403	111400	198663435	1706	1706	1706	1706	2000
548	20250403	111300	195251435	1705	1705	1705	1705	518
549	20250403	111200	194368245	1706	1706	1706	1706	3000
550	20250403	111100	189250245	1707	1714	1714	1707	455
551	20250403	111000	188473553	1714	1711	1714	1711	31
552	20250403	110900	188420434	1711	1707	1712	1707	4462
553	20250403	110800	180786412	1706	1706	1706	1706	0
554	20250403	110700	180786412	1706	1706	1706	1706	0
555	20250403	110600	180786412	1706	1705	1706	1705	1611
556	20250403	110500	178038528	1705	1705	1705	1705	0
557	20250403	110400	178038528	1705	1705	1705	1705	5
558	20250403	110300	178030003	1700	1700	1700	1700	0
559	20250403	110200	178030003	1700	1700	1700	1700	451
560	20250403	110100	177263303	1700	1700	1700	1700	0
561	20250403	110000	177263303	1700	1700	1700	1699	5556
562	20250403	105900	167818603	1700	1700	1700	1700	0
563	20250403	105800	167818603	1700	1700	1700	1700	3000
564	20250403	105700	162718603	1699	1699	1699	1699	2078
565	20250403	105600	159188081	1700	1700	1700	1700	0
566	20250403	105500	159188081	1700	1700	1700	1700	600
567	20250403	105400	158168081	1700	1700	1700	1700	34
568	20250403	105300	158110281	1700	1700	1700	1700	24
569	20250403	105200	158069481	1700	1700	1700	1700	500
570	20250403	105100	157219481	1700	1699	1700	1699	182
571	20250403	105000	156910163	1699	1699	1699	1699	0
572	20250403	104900	156910163	1699	1699	1699	1699	500
573	20250403	104800	156060663	1699	1699	1699	1699	0
574	20250403	104700	156060663	1699	1699	1699	1699	12
575	20250403	104600	156040275	1694	1694	1694	1694	0
576	20250403	104500	156040275	1694	1694	1694	1694	0
577	20250403	104400	156040275	1694	1694	1694	1694	1068
578	20250403	104300	154231083	1700	1700	1700	1700	0
579	20250403	104200	154231083	1700	1699	1700	1699	5701
580	20250403	104100	144539875	1699	1699	1699	1699	1000
581	20250403	104000	142840875	1694	1694	1694	1694	0
582	20250403	103900	142840875	1694	1694	1694	1694	0
583	20250403	103800	142840875	1694	1695	1695	1688	7976
584	20250403	103700	129355630	1695	1700	1700	1695	5054
585	20250403	103600	120777853	1704	1704	1704	1704	0
586	20250403	103500	120777853	1704	1704	1704	1700	10520
587	20250403	103400	102879720	1704	1704	1704	1704	0
588	20250403	103300	102879720	1704	1708	1708	1703	6129
589	20250403	103200	92435417	1708	1712	1712	1708	709
590	20250403	103100	91223042	1712	1712	1712	1712	0
591	20250403	103000	91223042	1712	1712	1712	1712	0
592	20250403	102900	91223042	1712	1712	1712	1712	0
593	20250403	102800	91223042	1712	1712	1712	1712	0
594	20250403	102700	91223042	1712	1712	1712	1712	0
595	20250403	102600	91223042	1712	1713	1713	1711	2159
596	20250403	102500	87526658	1719	1719	1719	1719	1
597	20250403	102400	87524939	1719	1719	1719	1719	0
598	20250403	102300	87524939	1719	1719	1719	1719	0
599	20250403	102200	87524939	1719	1719	1719	1719	0
600	20250403	102100	87524939	1719	1719	1719	1719	0
601	20250403	102000	87524939	1719	1719	1719	1719	0
602	20250403	101900	87524939	1719	1719	1719	1719	0
603	20250403	101800	87524939	1719	1719	1719	1719	0
604	20250403	101700	87524939	1719	1719	1719	1719	0
605	20250403	101600	87524939	1719	1719	1719	1719	0
606	20250403	101500	87524939	1719	1719	1719	1719	0
607	20250403	101400	87524939	1719	1719	1719	1719	0
608	20250403	101300	87524939	1719	1719	1719	1719	0
609	20250403	101200	87524939	1719	1718	1719	1718	2
610	20250403	101100	87521502	1718	1718	1718	1718	0
611	20250403	101000	87521502	1718	1718	1718	1718	0
612	20250403	100900	87521502	1718	1718	1718	1718	17
613	20250403	100800	87492296	1718	1718	1718	1718	0
614	20250403	100700	87492296	1718	1718	1718	1718	200
615	20250403	100600	87148696	1718	1718	1718	1718	0
616	20250403	100500	87148696	1718	1718	1718	1718	501
617	20250403	100400	86287978	1718	1718	1718	1718	0
618	20250403	100300	86287978	1718	1718	1718	1718	0
619	20250403	100200	86287978	1718	1719	1719	1718	12
620	20250403	100100	86267361	1719	1719	1719	1719	12
621	20250403	100000	86246733	1719	1710	1719	1710	510
622	20250403	095900	85374543	1710	1716	1716	1709	8001
623	20250403	095800	71687850	1715	1715	1715	1715	0
624	20250403	095700	71687850	1715	1715	1715	1715	0
625	20250403	095600	71687850	1715	1715	1715	1715	0
626	20250403	095500	71687850	1715	1715	1715	1715	0
627	20250403	095400	71687850	1715	1715	1715	1715	0
628	20250403	095300	71687850	1715	1715	1715	1715	0
629	20250403	095200	71687850	1715	1715	1715	1715	0
630	20250403	095100	71687850	1715	1715	1715	1715	0
631	20250403	095000	71687850	1715	1715	1715	1715	0
632	20250403	094900	71687850	1715	1715	1715	1715	0
633	20250403	094800	71687850	1715	1715	1715	1715	0
634	20250403	094700	71687850	1715	1715	1715	1715	2
635	20250403	094600	71684420	1721	1721	1721	1721	200
636	20250403	094500	71340220	1721	1721	1721	1721	19
637	20250403	094400	71307521	1714	1721	1721	1714	303
638	20250403	094300	70786072	1721	1721	1721	1721	123
639	20250403	094200	70574389	1720	1720	1720	1720	0
640	20250403	094100	70574389	1720	1720	1720	1720	0
641	20250403	094000	70574389	1720	1720	1720	1720	782
642	20250403	093900	69229349	1720	1720	1720	1720	0
643	20250403	093800	69229349	1720	1720	1720	1720	0
644	20250403	093700	69229349	1720	1714	1720	1714	2126
645	20250403	093600	65579617	1711	1711	1711	1711	0
646	20250403	093500	65579617	1711	1711	1711	1711	584
647	20250403	093400	64580393	1710	1710	1710	1710	3
648	20250403	093300	64575263	1710	1708	1710	1700	2112
649	20250403	093200	60965341	1709	1709	1709	1709	5
650	20250403	093100	60956796	1709	1700	1709	1696	5395
651	20250403	093000	51799018	1700	1705	1705	1700	1605
652	20250403	092900	49069706	1700	1704	1704	1700	7704
653	20250403	092800	35958570	1704	1707	1707	1704	554
654	20250403	092700	35013939	1705	1707	1707	1705	1521
655	20250403	092600	32418486	1707	1710	1710	1707	959
656	20250403	092500	30779083	1709	1710	1715	1709	330
657	20250403	092400	30215033	1710	1712	1712	1710	924
658	20250403	092300	28634842	1712	1712	1712	1712	78
659	20250403	092200	28501306	1712	1714	1714	1712	289
660	20250403	092100	28006294	1714	1714	1714	1714	55
661	20250403	092000	27912024	1712	1712	1712	1712	370
662	20250403	091900	27278584	1712	1713	1713	1712	1282
663	20250403	091800	25083431	1712	1724	1724	1712	242
664	20250403	091700	24669103	1724	1724	1724	1724	5
665	20250403	091600	24660483	1711	1712	1724	1711	747
666	20250403	091500	23382005	1728	1728	1728	1728	0
667	20250403	091400	23382005	1728	1728	1728	1728	103
668	20250403	091300	23204021	1728	1728	1728	1716	224
669	20250403	091200	22818794	1717	1717	1717	1717	0
670	20250403	091100	22818794	1717	1717	1717	1717	0
671	20250403	091000	22818794	1717	1717	1717	1717	999
672	20250403	090900	21103511	1717	1718	1718	1717	782
673	20250403	090800	19760777	1717	1717	1717	1717	0
674	20250403	090700	19760777	1717	1718	1718	1717	171
675	20250403	090600	19467139	1729	1729	1729	1729	3
676	20250403	090500	19461952	1731	1731	1731	1731	10
677	20250403	090400	19444642	1731	1717	1731	1717	301
678	20250403	090300	18927811	1725	1718	1725	1718	2914
679	20250403	090200	13921517	1718	1702	1718	1700	2303
680	20250403	090100	9996149	1702	1710	1710	1702	3001
681	20250403	090000	4874622	1710	1733	1733	1710	2820